Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.551,30 +854,61 (+1,39%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802C00055000 | 2024-07-18 9:40AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| CMCSA240816C00055000 | 2024-07-18 11:55AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 87.30% |
| CMCSA240920C00055000 | 2024-07-22 12:37PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 40.04% |
| CMCSA241018C00055000 | 2024-07-25 9:30AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 109 | 31.64% |
| CMCSA241115C00055000 | 2024-07-26 10:54AM EDT | 2024-11-15 | 0.08 | 0.03 | 0.13 | -0.08 | -50.00% | 29 | 305 | 33.20% |
| CMCSA250117C00055000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 0.16 | 0.13 | 0.34 | -0.01 | -5.88% | 2 | 6,749 | 32.42% |
| CMCSA250620C00055000 | 2024-07-26 11:56AM EDT | 2025-06-20 | 0.55 | 0.47 | 0.61 | +0.22 | +66.67% | 1 | 1,028 | 27.44% |
| CMCSA260116C00055000 | 2024-07-23 2:00PM EDT | 2026-01-16 | 1.20 | 0.92 | 2.16 | +0.20 | +20.00% | 1 | 6,895 | 32.91% |
| CMCSA261218C00055000 | 2024-07-26 3:33PM EDT | 2026-12-18 | 2.32 | 1.38 | 2.69 | +0.35 | +17.77% | 3 | 20 | 28.37% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00055000 | 2024-05-22 2:40PM EDT | 2024-09-20 | 16.25 | 14.55 | 18.80 | 0.00 | - | 44 | 0 | 85.69% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 2024-11-15 | 10.70 | 13.30 | 13.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250117P00055000 | 2024-07-26 3:29PM EDT | 2025-01-17 | 15.40 | 14.25 | 15.40 | -1.10 | -6.67% | 302 | 234 | 25.00% |
| CMCSA250620P00055000 | 2024-07-01 2:10PM EDT | 2025-06-20 | 16.90 | 15.00 | 17.40 | 0.00 | - | 2 | 162 | 41.60% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 2026-01-16 | 16.17 | 14.60 | 17.00 | 0.00 | - | 1 | 1 | 29.92% |
